Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	32.73	31.54	25.15	30.83	3,130,283	-1.91(-5.82%)
Feb 27, 2006	33.27	33.82	32.66	32.73	169,220	-0.75(-2.23%)
Feb 24, 2006	32.53	33.75	31.85	33.48	277,782	+0.72(+2.20%)
Feb 23, 2006	31.98	32.84	31.53	32.76	259,156	+0.82(+2.58%)
Feb 22, 2006	31.58	32.55	31.58	31.93	271,514	+0.35(+1.11%)
Feb 21, 2006	32.10	32.10	31.14	31.58	248,877	-0.21(-0.65%)
Feb 17, 2006	32.05	32.05	31.57	31.79	144,602	-0.05(-0.16%)
Feb 16, 2006	31.73	32.33	31.62	31.84	141,222	+0.11(+0.35%)
Feb 15, 2006	32.11	32.39	31.41	31.73	140,675	-0.39(-1.20%)
Feb 14, 2006	31.12	32.47	30.73	32.11	143,728	+0.86(+2.75%)
Feb 13, 2006	32.02	32.37	30.97	31.26	105,514	-0.99(-3.06%)
Feb 10, 2006	32.00	32.32	31.25	32.24	93,772	-0.02(-0.05%)
Feb 09, 2006	31.61	32.77	30.23	32.26	175,542	+0.59(+1.87%)
Feb 08, 2006	32.27	32.38	31.28	31.67	140,089	-0.60(-1.86%)
Feb 07, 2006	33.70	33.70	32.22	32.27	164,525	-1.67(-4.93%)
Feb 06, 2006	32.61	33.99	32.56	33.94	174,052	+1.52(+4.69%)
Feb 03, 2006	33.02	33.33	32.20	32.42	151,853	-0.70(-2.12%)
Feb 02, 2006	33.47	33.78	32.74	33.13	197,024	-0.25(-0.75%)
Feb 01, 2006	33.56	33.67	31.69	33.38	394,811	+0.38(+1.14%)
Jan 31, 2006	33.11	33.52	32.77	33.00	277,828	-0.21(-0.65%)
Jan 30, 2006	32.72	33.82	32.37	33.21	240,646	+0.14(+0.42%)
Jan 27, 2006	31.53	33.74	31.26	33.08	405,910	+1.54(+4.90%)
Jan 26, 2006	29.40	31.54	29.22	31.53	390,370	+1.93(+6.52%)
Jan 25, 2006	31.54	32.05	29.02	29.60	394,105	-3.04(-9.31%)
Jan 24, 2006	30.22	32.77	30.20	32.64	383,597	+2.39(+7.89%)
Jan 23, 2006	30.22	30.34	29.38	30.25	120,483	+0.19(+0.63%)
Jan 20, 2006	30.28	30.36	29.81	30.06	133,262	-0.12(-0.40%)
Jan 19, 2006	29.60	30.23	29.38	30.18	100,247	+0.62(+2.09%)
Jan 18, 2006	29.27	29.61	28.88	29.57	121,974	+0.06(+0.20%)
Jan 17, 2006	29.02	29.61	28.60	29.51	121,225	+0.50(+1.72%)
Jan 13, 2006	29.18	29.18	28.75	29.01	77,037	-0.32(-1.08%)
Jan 12, 2006	29.47	29.77	28.96	29.33	117,219	+0.03(+0.09%)
Jan 11, 2006	29.22	29.97	28.77	29.30	138,129	-0.03(-0.12%)
Jan 10, 2006	29.21	29.56	29.10	29.33	151,302	-0.27(-0.90%)
Jan 09, 2006	28.40	29.83	27.48	29.60	415,983	-0.90(-2.95%)
Jan 06, 2006	29.37	30.59	29.10	30.50	248,956	+1.42(+4.87%)
Jan 05, 2006	29.19	29.49	29.04	29.09	78,050	-0.14(-0.47%)
Jan 04, 2006	29.39	29.59	29.05	29.22	154,688	+0.06(+0.22%)
Jan 03, 2006	28.46	29.57	28.11	29.16	172,513	+1.13(+4.03%)
Dec 30, 2005	28.47	28.47	27.56	28.03	99,308	-0.45(-1.57%)
Dec 29, 2005	28.69	28.90	27.87	28.48	69,064	-0.16(-0.57%)
Dec 28, 2005	28.52	28.78	28.29	28.64	77,020	+0.39(+1.37%)
Dec 27, 2005	29.18	29.18	27.87	28.25	116,753	-0.70(-2.40%)
Dec 23, 2005	29.09	29.32	28.68	28.95	32,134	+0.02(+0.06%)
Dec 22, 2005	28.75	29.10	28.37	28.93	104,705	+0.18(+0.63%)
Dec 21, 2005	28.59	29.29	28.45	28.75	96,508	+0.39(+1.36%)
Dec 20, 2005	28.03	29.31	27.74	28.36	262,869	+0.53(+1.91%)
Dec 19, 2005	28.11	28.46	27.46	27.83	199,783	-0.27(-0.98%)
Dec 16, 2005	27.70	28.50	27.70	28.11	223,980	+0.49(+1.77%)
Dec 15, 2005	27.91	27.91	26.40	27.62	135,010	-0.28(-1.02%)
Dec 14, 2005	28.19	28.28	27.72	27.90	243,902	-0.38(-1.34%)
Dec 13, 2005	27.60	29.15	27.60	28.28	519,592	+0.77(+2.81%)
Dec 12, 2005	26.04	27.76	26.15	27.51	476,413	+1.47(+5.64%)
Dec 09, 2005	25.22	26.06	25.10	26.04	121,092	+0.72(+2.85%)
Dec 08, 2005	25.53	25.73	25.12	25.32	95,825	+0.02(+0.07%)
Dec 07, 2005	25.40	25.62	24.85	25.30	174,738	-0.23(-0.91%)
Dec 06, 2005	25.80	25.80	25.40	25.53	175,861	-0.15(-0.60%)
Dec 05, 2005	25.61	25.84	25.55	25.69	203,912	-0.06(-0.23%)
Dec 02, 2005	26.09	26.30	25.62	25.75	245,468	-0.60(-2.28%)